595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185200,141512340,9110,9110,9110,9110,1252
|
|
20230626,185100,141512340,9110,9110,9110,9110,0
|
|
20230626,185000,141512340,9110,9110,9110,9110,0
|
|
20230626,184900,141512340,9110,9110,9110,9110,0
|
|
20230626,184800,141512340,9110,9110,9110,9110,0
|
|
20230626,184700,141512340,9110,9110,9110,9110,0
|
|
20230626,184600,141512340,9110,9110,9110,9110,0
|
|
20230626,184500,141512340,9110,9110,9110,9110,0
|
|
20230626,184400,141512340,9110,9110,9110,9110,0
|
|
20230626,184300,141512340,9110,9110,9110,9110,0
|
|
20230626,184200,141512340,9110,9110,9110,9110,0
|
|
20230626,184100,141512340,9110,9110,9110,9110,0
|
|
20230626,184000,141512340,9110,9110,9110,9110,0
|
|
20230626,183900,141512340,9110,9110,9110,9110,0
|
|
20230626,183800,141512340,9110,9110,9110,9110,0
|
|
20230626,183700,141512340,9110,9110,9110,9110,0
|
|
20230626,183600,141512340,9110,9110,9110,9110,0
|
|
20230626,183500,141512340,9110,9110,9110,9110,0
|
|
20230626,183400,141512340,9110,9110,9110,9110,0
|
|
20230626,183300,141512340,9110,9110,9110,9110,0
|
|
20230626,183200,141512340,9110,9110,9110,9110,0
|
|
20230626,183100,141512340,9110,9110,9110,9110,0
|
|
20230626,183000,141512340,9110,9110,9110,9110,0
|
|
20230626,182900,141512340,9110,9110,9110,9110,0
|
|
20230626,182800,141512340,9110,9110,9110,9110,0
|
|
20230626,182700,141512340,9110,9110,9110,9110,0
|
|
20230626,182600,141512340,9110,9110,9110,9110,0
|
|
20230626,182500,141512340,9110,9110,9110,9110,0
|
|
20230626,182400,141512340,9110,9110,9110,9110,0
|
|
20230626,182300,141512340,9110,9110,9110,9110,0
|
|
20230626,182200,141512340,9110,9110,9110,9110,1252
|
|
20230626,182100,141512340,9110,9110,9110,9110,0
|
|
20230626,182000,141512340,9110,9110,9110,9110,0
|
|
20230626,181900,141512340,9110,9110,9110,9110,0
|
|
20230626,181800,141512340,9110,9110,9110,9110,0
|
|
20230626,181700,141512340,9110,9110,9110,9110,0
|
|
20230626,181600,141512340,9110,9110,9110,9110,0
|
|
20230626,181500,141512340,9110,9110,9110,9110,0
|
|
20230626,181400,141512340,9110,9110,9110,9110,0
|
|
20230626,181300,141512340,9110,9110,9110,9110,0
|
|
20230626,181200,141512340,9110,9110,9110,9110,0
|
|
20230626,181100,141512340,9110,9110,9110,9110,0
|
|
20230626,181000,141512340,9110,9110,9110,9110,0
|
|
20230626,180900,141512340,9110,9110,9110,9110,0
|
|
20230626,180800,141512340,9110,9110,9110,9110,0
|
|
20230626,180700,141512340,9110,9110,9110,9110,0
|
|
20230626,180600,141512340,9110,9110,9110,9110,0
|
|
20230626,180500,141512340,9110,9110,9110,9110,0
|
|
20230626,180400,141512340,9110,9110,9110,9110,0
|
|
20230626,180300,141512340,9110,9110,9110,9110,0
|
|
20230626,180200,141512340,9110,9110,9110,9110,0
|
|
20230626,180100,141512340,9110,9110,9110,9110,0
|
|
20230626,180000,141512340,9110,9110,9110,9110,0
|
|
20230626,175900,141512340,9110,9110,9110,9110,0
|
|
20230626,175800,141512340,9110,9110,9110,9110,0
|
|
20230626,175700,141512340,9110,9110,9110,9110,0
|
|
20230626,175600,141512340,9110,9110,9110,9110,0
|
|
20230626,175500,141512340,9110,9110,9110,9110,0
|
|
20230626,175400,141512340,9110,9110,9110,9110,0
|
|
20230626,175300,141512340,9110,9110,9110,9110,0
|
|
20230626,175200,141512340,9110,9110,9110,9110,1252
|
|
20230626,175100,141512340,9110,9110,9110,9110,0
|
|
20230626,175000,141512340,9110,9110,9110,9110,0
|
|
20230626,174900,141512340,9110,9110,9110,9110,0
|
|
20230626,174800,141512340,9110,9110,9110,9110,0
|
|
20230626,174700,141512340,9110,9110,9110,9110,0
|
|
20230626,174600,141512340,9110,9110,9110,9110,0
|
|
20230626,174500,141512340,9110,9110,9110,9110,0
|
|
20230626,174400,141512340,9110,9110,9110,9110,0
|
|
20230626,174300,141512340,9110,9110,9110,9110,0
|
|
20230626,174200,141512340,9110,9110,9110,9110,0
|
|
20230626,174100,141512340,9110,9110,9110,9110,0
|
|
20230626,174000,141512340,9110,9110,9110,9110,0
|
|
20230626,173900,141512340,9110,9110,9110,9110,0
|
|
20230626,173800,141512340,9110,9110,9110,9110,0
|
|
20230626,173700,141512340,9110,9110,9110,9110,0
|
|
20230626,173600,141512340,9110,9110,9110,9110,0
|
|
20230626,173500,141512340,9110,9110,9110,9110,0
|
|
20230626,173400,141512340,9110,9110,9110,9110,0
|
|
20230626,173300,141512340,9110,9110,9110,9110,0
|
|
20230626,173200,141512340,9110,9110,9110,9110,0
|
|
20230626,173100,141512340,9110,9110,9110,9110,0
|
|
20230626,173000,141512340,9110,9110,9110,9110,0
|
|
20230626,172900,141512340,9110,9110,9110,9110,0
|
|
20230626,172800,141512340,9110,9110,9110,9110,0
|
|
20230626,172700,141512340,9110,9110,9110,9110,0
|
|
20230626,172600,141512340,9110,9110,9110,9110,0
|
|
20230626,172500,141512340,9110,9110,9110,9110,0
|
|
20230626,172400,141512340,9110,9110,9110,9110,0
|
|
20230626,172300,141512340,9110,9110,9110,9110,0
|
|
20230626,172200,141512340,9110,9110,9110,9110,1252
|
|
20230626,172100,141512340,9110,9110,9110,9110,0
|
|
20230626,172000,141512340,9110,9110,9110,9110,0
|
|
20230626,171900,141512340,9110,9110,9110,9110,0
|
|
20230626,171800,141512340,9110,9110,9110,9110,0
|
|
20230626,171700,141512340,9110,9110,9110,9110,0
|
|
20230626,171600,141512340,9110,9110,9110,9110,0
|
|
20230626,171500,141512340,9110,9110,9110,9110,0
|
|
20230626,171400,141512340,9110,9110,9110,9110,0
|
|
20230626,171300,141512340,9110,9110,9110,9110,0
|
|
20230626,171200,141512340,9110,9110,9110,9110,0
|
|
20230626,171100,141512340,9110,9110,9110,9110,0
|
|
20230626,171000,141512340,9110,9110,9110,9110,0
|
|
20230626,170900,141512340,9110,9110,9110,9110,0
|
|
20230626,170800,141512340,9110,9110,9110,9110,0
|
|
20230626,170700,141512340,9110,9110,9110,9110,0
|
|
20230626,170600,141512340,9110,9110,9110,9110,0
|
|
20230626,170500,141512340,9110,9110,9110,9110,0
|
|
20230626,170400,141512340,9110,9110,9110,9110,0
|
|
20230626,170300,141512340,9110,9110,9110,9110,0
|
|
20230626,170200,141512340,9110,9110,9110,9110,0
|
|
20230626,170100,141512340,9110,9110,9110,9110,0
|
|
20230626,170000,141512340,9110,9110,9110,9110,0
|
|
20230626,165900,141512340,9110,9110,9110,9110,0
|
|
20230626,165800,141512340,9110,9110,9110,9110,0
|
|
20230626,165700,141512340,9110,9110,9110,9110,0
|
|
20230626,165600,141512340,9110,9110,9110,9110,0
|
|
20230626,165500,141512340,9110,9110,9110,9110,0
|
|
20230626,165400,141512340,9110,9110,9110,9110,0
|
|
20230626,165300,141512340,9110,9110,9110,9110,0
|
|
20230626,165200,141512340,9110,9110,9110,9110,1252
|
|
20230626,165100,141512340,9110,9110,9110,9110,0
|
|
20230626,165000,141512340,9110,9110,9110,9110,0
|
|
20230626,164900,141512340,9110,9110,9110,9110,0
|
|
20230626,164800,141512340,9110,9110,9110,9110,0
|
|
20230626,164700,141512340,9110,9110,9110,9110,0
|
|
20230626,164600,141512340,9110,9110,9110,9110,0
|
|
20230626,164500,141512340,9110,9110,9110,9110,0
|
|
20230626,164400,141512340,9110,9110,9110,9110,0
|
|
20230626,164300,141512340,9110,9110,9110,9110,0
|
|
20230626,164200,141512340,9110,9110,9110,9110,0
|
|
20230626,164100,141512340,9110,9110,9110,9110,0
|
|
20230626,164000,141512340,9110,9110,9110,9110,0
|
|
20230626,163900,141512340,9110,9110,9110,9110,0
|
|
20230626,163800,141512340,9110,9110,9110,9110,0
|
|
20230626,163700,141512340,9110,9110,9110,9110,0
|
|
20230626,163600,141512340,9110,9110,9110,9110,0
|
|
20230626,163500,141512340,9110,9110,9110,9110,0
|
|
20230626,163400,141512340,9110,9110,9110,9110,0
|
|
20230626,163300,141512340,9110,9110,9110,9110,0
|
|
20230626,163200,141512340,9110,9110,9110,9110,0
|
|
20230626,163100,141512340,9110,9110,9110,9110,0
|
|
20230626,163000,141512340,9110,9110,9110,9110,0
|
|
20230626,162900,141512340,9110,9110,9110,9110,0
|
|
20230626,162800,141512340,9110,9110,9110,9110,0
|
|
20230626,162700,141512340,9110,9110,9110,9110,0
|
|
20230626,162600,141512340,9110,9110,9110,9110,0
|
|
20230626,162500,141512340,9110,9110,9110,9110,0
|
|
20230626,162400,141512340,9110,9110,9110,9110,0
|
|
20230626,162300,141512340,9110,9110,9110,9110,0
|
|
20230626,162200,141512340,9110,9110,9110,9110,1252
|
|
20230626,162100,141512340,9110,9110,9110,9110,0
|
|
20230626,162000,141512340,9110,9110,9110,9110,0
|
|
20230626,161900,141512340,9110,9110,9110,9110,0
|
|
20230626,161800,141512340,9110,9110,9110,9110,0
|
|
20230626,161700,141512340,9110,9110,9110,9110,0
|
|
20230626,161600,141512340,9110,9110,9110,9110,0
|
|
20230626,161500,141512340,9110,9110,9110,9110,0
|
|
20230626,161400,141512340,9110,9110,9110,9110,0
|
|
20230626,161300,141512340,9110,9110,9110,9110,0
|
|
20230626,161200,141512340,9110,9110,9110,9110,0
|
|
20230626,161100,141512340,9110,9110,9110,9110,0
|
|
20230626,161000,141512340,9110,9110,9110,9110,0
|
|
20230626,160900,141512340,9110,9110,9110,9110,0
|
|
20230626,160800,141512340,9110,9110,9110,9110,0
|
|
20230626,160700,141512340,9110,9110,9110,9110,0
|
|
20230626,160600,141512340,9110,9110,9110,9110,0
|
|
20230626,160500,141512340,9110,9110,9110,9110,0
|
|
20230626,160400,141512340,9110,9110,9110,9110,0
|
|
20230626,160300,141512340,9110,9110,9110,9110,0
|
|
20230626,160200,141512340,9110,9110,9110,9110,0
|
|
20230626,160100,141512340,9110,9110,9110,9110,0
|
|
20230626,160000,141512340,9110,9110,9110,9110,0
|
|
20230626,155900,141512340,9110,9110,9110,9110,0
|
|
20230626,155800,141512340,9110,9110,9110,9110,0
|
|
20230626,155700,141512340,9110,9110,9110,9110,0
|
|
20230626,155600,141512340,9110,9110,9110,9110,0
|
|
20230626,155500,141512340,9110,9110,9110,9110,0
|
|
20230626,155400,141512340,9110,9110,9110,9110,0
|
|
20230626,155300,141512340,9110,9110,9110,9110,0
|
|
20230626,155200,141512340,9110,9110,9110,9110,1252
|
|
20230626,155100,141512340,9110,9110,9110,9110,0
|
|
20230626,155000,141512340,9110,9110,9110,9110,0
|
|
20230626,154900,141512340,9110,9110,9110,9110,0
|
|
20230626,154800,141512340,9110,9110,9110,9110,0
|
|
20230626,154700,141512340,9110,9110,9110,9110,0
|
|
20230626,154600,141512340,9110,9110,9110,9110,0
|
|
20230626,154500,141512340,9110,9110,9110,9110,0
|
|
20230626,154400,141512340,9110,9110,9110,9110,0
|
|
20230626,154300,141512340,9110,9110,9110,9110,0
|
|
20230626,154200,141512340,9110,9110,9110,9110,0
|
|
20230626,154100,141512340,9110,9110,9110,9110,0
|
|
20230626,154000,141512340,9110,9110,9110,9110,0
|
|
20230626,153900,141512340,9110,9110,9110,9110,0
|
|
20230626,153800,141512340,9110,9110,9110,9110,0
|
|
20230626,153700,141512340,9110,9110,9110,9110,0
|
|
20230626,153600,141512340,9110,9110,9110,9110,0
|
|
20230626,153500,141512340,9110,9110,9110,9110,0
|
|
20230626,153400,141512340,9110,9110,9110,9110,0
|
|
20230626,153300,141512340,9110,9110,9110,9110,0
|
|
20230626,153200,141512340,9110,9110,9110,9110,0
|
|
20230626,153100,141512340,9110,9110,9110,9110,0
|
|
20230626,153000,141512340,9110,9110,9110,9110,1252
|
|
20230626,152900,130106620,9150,9150,9150,9150,0
|
|
20230626,152800,130106620,9150,9150,9150,9150,0
|
|
20230626,152700,130106620,9150,9150,9150,9150,0
|
|
20230626,152600,130106620,9150,9150,9150,9150,0
|
|
20230626,152500,130106620,9150,9150,9150,9150,0
|
|
20230626,152400,130106620,9150,9150,9150,9150,0
|
|
20230626,152300,130106620,9150,9150,9150,9150,0
|
|
20230626,152200,130106620,9150,9150,9150,9150,0
|
|
20230626,152100,130106620,9150,9150,9150,9150,0
|
|
20230626,152000,130106620,9150,9150,9150,9150,0
|
|
20230626,151900,130106620,9150,9120,9150,9120,113
|
|
20230626,151800,129075760,9110,9110,9110,9110,92
|
|
20230626,151700,128237640,9150,9150,9150,9150,0
|
|
20230626,151600,128237640,9150,9150,9150,9150,0
|
|
20230626,151500,128237640,9150,9150,9150,9150,0
|
|
20230626,151400,128237640,9150,9150,9150,9150,0
|
|
20230626,151300,128237640,9150,9150,9150,9150,0
|
|
20230626,151200,128237640,9150,9150,9150,9150,0
|
|
20230626,151100,128237640,9150,9150,9150,9150,0
|
|
20230626,151000,128237640,9150,9150,9150,9150,0
|
|
20230626,150900,128237640,9150,9150,9150,9150,22
|
|
20230626,150800,128036340,9150,9150,9150,9150,0
|
|
20230626,150700,128036340,9150,9150,9150,9150,0
|
|
20230626,150600,128036340,9150,9150,9150,9150,0
|
|
20230626,150500,128036340,9150,9150,9150,9150,1
|
|
20230626,150400,128027190,9120,9120,9120,9120,170
|
|
20230626,150300,126476790,9120,9120,9120,9120,0
|
|
20230626,150200,126476790,9120,9120,9120,9120,0
|
|
20230626,150100,126476790,9120,9120,9120,9120,10
|
|
20230626,150000,126385590,9120,9120,9120,9120,0
|
|
20230626,145900,126385590,9120,9120,9120,9120,0
|
|
20230626,145800,126385590,9120,9120,9120,9120,0
|
|
20230626,145700,126385590,9120,9120,9120,9120,0
|
|
20230626,145600,126385590,9120,9120,9120,9120,1
|
|
20230626,145500,126376470,9110,9110,9110,9110,0
|
|
20230626,145400,126376470,9110,9120,9120,9110,318
|
|
20230626,145300,123479190,9120,9120,9120,9120,0
|
|
20230626,145200,123479190,9120,9120,9120,9120,5
|
|
20230626,145100,123433590,9120,9120,9120,9120,1
|
|
20230626,145000,123424470,9120,9120,9120,9120,0
|
|
20230626,144900,123424470,9120,9120,9120,9120,0
|
|
20230626,144800,123424470,9120,9120,9120,9120,0
|
|
20230626,144700,123424470,9120,9120,9120,9120,1
|
|
20230626,144600,123415350,9110,9110,9110,9110,0
|
|
20230626,144500,123415350,9110,9110,9110,9110,120
|
|
20230626,144400,122322150,9120,9120,9120,9120,0
|
|
20230626,144300,122322150,9120,9120,9120,9120,5
|
|
20230626,144200,122276550,9120,9120,9120,9120,1
|
|
20230626,144100,122267430,9120,9120,9120,9120,0
|
|
20230626,144000,122267430,9120,9120,9120,9120,0
|
|
20230626,143900,122267430,9120,9120,9120,9120,15
|
|
20230626,143800,122130630,9120,9120,9120,9120,3
|
|
20230626,143700,122103270,9120,9120,9120,9120,0
|
|
20230626,143600,122103270,9120,9120,9120,9120,16
|
|
20230626,143500,121957350,9120,9120,9120,9120,0
|
|
20230626,143400,121957350,9120,9120,9120,9120,0
|
|
20230626,143300,121957350,9120,9120,9120,9120,77
|
|
20230626,143200,121255110,9120,9120,9120,9120,0
|
|
20230626,143100,121255110,9120,9120,9120,9120,4
|
|
20230626,143000,121218630,9120,9120,9120,9120,31
|
|
20230626,142900,120935910,9120,9120,9120,9120,0
|
|
20230626,142800,120935910,9120,9120,9120,9120,0
|
|
20230626,142700,120935910,9120,9120,9120,9120,0
|
|
20230626,142600,120935910,9120,9120,9120,9120,0
|
|
20230626,142500,120935910,9120,9120,9120,9120,0
|
|
20230626,142400,120935910,9120,9120,9120,9120,0
|
|
20230626,142300,120935910,9120,9120,9120,9120,0
|
|
20230626,142200,120935910,9120,9120,9120,9120,2
|
|
20230626,142100,120917670,9120,9120,9120,9120,0
|
|
20230626,142000,120917670,9120,9120,9120,9120,35
|
|
20230626,141900,120598470,9110,9110,9110,9110,0
|
|
20230626,141800,120598470,9110,9110,9110,9110,2
|
|
20230626,141700,120580250,9110,9110,9110,9110,200
|
|
20230626,141600,118758250,9110,9110,9110,9110,250
|
|
20230626,141500,116480750,9120,9120,9120,9120,0
|
|
20230626,141400,116480750,9120,9120,9120,9120,0
|
|
20230626,141300,116480750,9120,9120,9120,9120,0
|
|
20230626,141200,116480750,9120,9120,9120,9120,0
|
|
20230626,141100,116480750,9120,9120,9120,9120,0
|
|
20230626,141000,116480750,9120,9120,9120,9120,0
|
|
20230626,140900,116480750,9120,9120,9120,9120,565
|
|
20230626,140800,111327950,9130,9130,9130,9130,0
|
|
20230626,140700,111327950,9130,9130,9130,9130,1
|
|
20230626,140600,111318820,9130,9130,9130,9130,0
|
|
20230626,140500,111318820,9130,9130,9130,9130,0
|
|
20230626,140400,111318820,9130,9130,9130,9130,0
|
|
20230626,140300,111318820,9130,9130,9130,9130,0
|
|
20230626,140200,111318820,9130,9130,9130,9130,0
|
|
20230626,140100,111318820,9130,9130,9130,9130,0
|
|
20230626,140000,111318820,9130,9130,9130,9130,0
|
|
20230626,135900,111318820,9130,9130,9130,9130,17
|
|
20230626,135800,111163610,9130,9130,9130,9130,0
|
|
20230626,135700,111163610,9130,9130,9130,9130,0
|
|
20230626,135600,111163610,9130,9130,9130,9130,508
|
|
20230626,135500,106525570,9130,9130,9130,9130,0
|
|
20230626,135400,106525570,9130,9130,9130,9130,0
|
|
20230626,135300,106525570,9130,9130,9130,9130,0
|
|
20230626,135200,106525570,9130,9130,9130,9130,0
|
|
20230626,135100,106525570,9130,9130,9130,9130,0
|
|
20230626,135000,106525570,9130,9130,9130,9130,0
|
|
20230626,134900,106525570,9130,9130,9130,9130,0
|
|
20230626,134800,106525570,9130,9130,9130,9130,0
|
|
20230626,134700,106525570,9130,9150,9150,9130,243
|
|
20230626,134600,104306120,9150,9150,9150,9150,0
|
|
20230626,134500,104306120,9150,9150,9150,9150,0
|
|
20230626,134400,104306120,9150,9150,9150,9150,0
|
|
20230626,134300,104306120,9150,9150,9150,9150,0
|
|
20230626,134200,104306120,9150,9150,9150,9150,0
|
|
20230626,134100,104306120,9150,9150,9150,9150,0
|
|
20230626,134000,104306120,9150,9150,9150,9150,0
|
|
20230626,133900,104306120,9150,9150,9150,9150,0
|
|
20230626,133800,104306120,9150,9150,9150,9150,0
|
|
20230626,133700,104306120,9150,9150,9150,9150,163
|
|
20230626,133600,102814670,9150,9150,9150,9150,0
|
|
20230626,133500,102814670,9150,9150,9150,9150,0
|
|
20230626,133400,102814670,9150,9150,9150,9150,0
|
|
20230626,133300,102814670,9150,9150,9150,9150,0
|
|
20230626,133200,102814670,9150,9150,9150,9150,0
|
|
20230626,133100,102814670,9150,9150,9150,9150,0
|
|
20230626,133000,102814670,9150,9150,9150,9150,0
|
|
20230626,132900,102814670,9150,9150,9150,9150,0
|
|
20230626,132800,102814670,9150,9150,9150,9150,0
|
|
20230626,132700,102814670,9150,9150,9150,9150,0
|
|
20230626,132600,102814670,9150,9150,9150,9150,0
|
|
20230626,132500,102814670,9150,9150,9150,9150,87
|
|
20230626,132400,102018620,9130,9130,9130,9130,0
|
|
20230626,132300,102018620,9130,9130,9130,9130,0
|
|
20230626,132200,102018620,9130,9140,9140,9130,20
|
|
20230626,132100,101836000,9120,9120,9120,9120,0
|
|
20230626,132000,101836000,9120,9120,9120,9120,0
|
|
20230626,131900,101836000,9120,9120,9120,9120,0
|
|
20230626,131800,101836000,9120,9120,9120,9120,0
|
|
20230626,131700,101836000,9120,9120,9120,9120,0
|
|
20230626,131600,101836000,9120,9120,9120,9120,0
|
|
20230626,131500,101836000,9120,9120,9120,9120,0
|
|
20230626,131400,101836000,9120,9120,9120,9120,0
|
|
20230626,131300,101836000,9120,9120,9120,9120,0
|
|
20230626,131200,101836000,9120,9120,9120,9120,0
|
|
20230626,131100,101836000,9120,9120,9120,9120,104
|
|
20230626,131000,100887520,9130,9130,9130,9130,0
|
|
20230626,130900,100887520,9130,9130,9130,9130,0
|
|
20230626,130800,100887520,9130,9130,9130,9130,0
|
|
20230626,130700,100887520,9130,9130,9130,9130,0
|
|
20230626,130600,100887520,9130,9130,9130,9130,0
|
|
20230626,130500,100887520,9130,9130,9130,9130,0
|
|
20230626,130400,100887520,9130,9130,9130,9130,0
|
|
20230626,130300,100887520,9130,9130,9130,9130,0
|
|
20230626,130200,100887520,9130,9130,9130,9130,0
|
|
20230626,130100,100887520,9130,9130,9130,9130,400
|
|
20230626,130000,97235520,9140,9140,9140,9140,10
|
|
20230626,125900,97144120,9150,9150,9150,9150,0
|
|
20230626,125800,97144120,9150,9150,9150,9150,0
|
|
20230626,125700,97144120,9150,9150,9150,9150,2
|
|
20230626,125600,97125820,9150,9150,9150,9150,0
|
|
20230626,125500,97125820,9150,9150,9150,9150,0
|
|
20230626,125400,97125820,9150,9150,9150,9150,0
|
|
20230626,125300,97125820,9150,9150,9150,9150,0
|
|
20230626,125200,97125820,9150,9150,9150,9150,0
|
|
20230626,125100,97125820,9150,9150,9150,9150,0
|
|
20230626,125000,97125820,9150,9150,9150,9150,0
|
|
20230626,124900,97125820,9150,9150,9150,9150,0
|
|
20230626,124800,97125820,9150,9150,9150,9150,0
|
|
20230626,124700,97125820,9150,9150,9150,9150,0
|
|
20230626,124600,97125820,9150,9150,9150,9150,0
|
|
20230626,124500,97125820,9150,9150,9150,9150,0
|
|
20230626,124400,97125820,9150,9150,9150,9150,100
|
|
20230626,124300,96210820,9150,9150,9150,9150,0
|
|
20230626,124200,96210820,9150,9150,9150,9150,21
|
|
20230626,124100,96018670,9150,9150,9150,9150,0
|
|
20230626,124000,96018670,9150,9150,9150,9150,0
|
|
20230626,123900,96018670,9150,9150,9150,9150,0
|
|
20230626,123800,96018670,9150,9150,9150,9150,0
|
|
20230626,123700,96018670,9150,9150,9150,9150,0
|
|
20230626,123600,96018670,9150,9150,9150,9150,0
|
|
20230626,123500,96018670,9150,9150,9150,9150,0
|
|
20230626,123400,96018670,9150,9150,9150,9150,0
|
|
20230626,123300,96018670,9150,9150,9150,9150,0
|
|
20230626,123200,96018670,9150,9150,9150,9150,0
|
|
20230626,123100,96018670,9150,9150,9150,9150,0
|
|
20230626,123000,96018670,9150,9150,9150,9150,0
|
|
20230626,122900,96018670,9150,9150,9150,9150,10
|
|
20230626,122800,95927170,9140,9140,9140,9140,0
|
|
20230626,122700,95927170,9140,9140,9140,9140,0
|
|
20230626,122600,95927170,9140,9140,9140,9140,0
|
|
20230626,122500,95927170,9140,9140,9140,9140,0
|
|
20230626,122400,95927170,9140,9140,9140,9140,0
|
|
20230626,122300,95927170,9140,9140,9140,9140,0
|
|
20230626,122200,95927170,9140,9140,9140,9140,0
|
|
20230626,122100,95927170,9140,9140,9140,9140,0
|
|
20230626,122000,95927170,9140,9140,9140,9140,0
|
|
20230626,121900,95927170,9140,9140,9140,9140,0
|
|
20230626,121800,95927170,9140,9140,9140,9140,0
|
|
20230626,121700,95927170,9140,9140,9140,9140,0
|
|
20230626,121600,95927170,9140,9140,9140,9140,0
|
|
20230626,121500,95927170,9140,9140,9140,9140,33
|
|
20230626,121400,95625550,9150,9150,9150,9150,270
|
|
20230626,121300,93155050,9160,9160,9160,9160,0
|
|
20230626,121200,93155050,9160,9160,9160,9160,0
|
|
20230626,121100,93155050,9160,9160,9160,9160,0
|
|
20230626,121000,93155050,9160,9160,9160,9160,0
|
|
20230626,120900,93155050,9160,9160,9160,9160,0
|
|
20230626,120800,93155050,9160,9160,9160,9160,0
|
|
20230626,120700,93155050,9160,9160,9160,9160,0
|
|
20230626,120600,93155050,9160,9160,9160,9160,52
|
|
20230626,120500,92678730,9190,9190,9190,9190,0
|
|
20230626,120400,92678730,9190,9190,9190,9190,0
|
|
20230626,120300,92678730,9190,9190,9190,9190,100
|
|
20230626,120200,91759730,9190,9190,9190,9190,0
|
|
20230626,120100,91759730,9190,9190,9190,9190,0
|
|
20230626,120000,91759730,9190,9190,9190,9190,0
|
|
20230626,115900,91759730,9190,9190,9190,9190,0
|
|
20230626,115800,91759730,9190,9180,9190,9180,202
|
|
20230626,115700,89903380,9190,9130,9190,9130,299
|
|
20230626,115600,87164770,9120,9120,9120,9120,1
|
|
20230626,115500,87155650,9130,9130,9130,9130,0
|
|
20230626,115400,87155650,9130,9130,9130,9130,0
|
|
20230626,115300,87155650,9130,9130,9130,9130,0
|
|
20230626,115200,87155650,9130,9130,9130,9130,0
|
|
20230626,115100,87155650,9130,9130,9130,9130,0
|
|
20230626,115000,87155650,9130,9130,9130,9130,1
|
|
20230626,114900,87146520,9110,9110,9110,9110,0
|
|
20230626,114800,87146520,9110,9110,9110,9110,0
|
|
20230626,114700,87146520,9110,9110,9110,9110,0
|
|
20230626,114600,87146520,9110,9110,9110,9110,0
|
|
20230626,114500,87146520,9110,9110,9110,9110,0
|
|
20230626,114400,87146520,9110,9110,9110,9110,0
|
|
20230626,114300,87146520,9110,9110,9110,9110,0
|
|
20230626,114200,87146520,9110,9120,9120,9110,421
|
|
20230626,114100,83311160,9120,9120,9120,9120,0
|
|
20230626,114000,83311160,9120,9120,9120,9120,500
|
|
20230626,113900,78751160,9130,9130,9130,9130,0
|
|
20230626,113800,78751160,9130,9130,9130,9130,0
|
|
20230626,113700,78751160,9130,9130,9130,9130,1
|
|
20230626,113600,78742030,9120,9120,9120,9120,0
|
|
20230626,113500,78742030,9120,9120,9120,9120,0
|
|
20230626,113400,78742030,9120,9120,9120,9120,76
|
|
20230626,113300,78048910,9130,9130,9130,9130,372
|
|
20230626,113200,74652550,9130,9130,9130,9130,2
|
|
20230626,113100,74634290,9120,9120,9120,9120,100
|
|
20230626,113000,73722290,9130,9130,9130,9130,0
|
|
20230626,112900,73722290,9130,9130,9130,9130,0
|
|
20230626,112800,73722290,9130,9130,9130,9130,0
|
|
20230626,112700,73722290,9130,9130,9130,9130,11
|
|
20230626,112600,73621860,9120,9120,9120,9120,200
|
|
20230626,112500,71797860,9120,9120,9120,9120,103
|
|
20230626,112400,70858500,9120,9130,9130,9120,205
|
|
20230626,112300,68988850,9130,9130,9130,9130,40
|
|
20230626,112200,68623650,9140,9140,9140,9140,0
|
|
20230626,112100,68623650,9140,9140,9140,9140,0
|
|
20230626,112000,68623650,9140,9140,9140,9140,45
|
|
20230626,111900,68212350,9140,9140,9140,9140,50
|
|
20230626,111800,67755350,9140,9140,9140,9140,0
|
|
20230626,111700,67755350,9140,9140,9140,9140,0
|
|
20230626,111600,67755350,9140,9140,9140,9140,0
|
|
20230626,111500,67755350,9140,9140,9140,9140,5
|
|
20230626,111400,67709650,9140,9140,9140,9140,0
|
|
20230626,111300,67709650,9140,9140,9140,9140,0
|
|
20230626,111200,67709650,9140,9140,9140,9140,0
|
|
20230626,111100,67709650,9140,9140,9140,9140,31
|
|
20230626,111000,67426310,9140,9140,9140,9140,0
|
|
20230626,110900,67426310,9140,9140,9140,9140,0
|
|
20230626,110800,67426310,9140,9140,9140,9140,0
|
|
20230626,110700,67426310,9140,9140,9140,9140,0
|
|
20230626,110600,67426310,9140,9140,9140,9140,0
|
|
20230626,110500,67426310,9140,9140,9140,9140,0
|
|
20230626,110400,67426310,9140,9140,9140,9140,5
|
|
20230626,110300,67380610,9140,9140,9140,9140,0
|
|
20230626,110200,67380610,9140,9140,9140,9140,76
|
|
20230626,110100,66685970,9140,9140,9140,9140,0
|
|
20230626,110000,66685970,9140,9140,9140,9140,0
|
|
20230626,105900,66685970,9140,9140,9140,9140,100
|
|
20230626,105800,65771970,9140,9150,9150,9140,15
|
|
20230626,105700,65634860,9140,9140,9140,9140,0
|
|
20230626,105600,65634860,9140,9140,9140,9140,0
|
|
20230626,105500,65634860,9140,9140,9140,9140,5
|
|
20230626,105400,65589160,9140,9140,9140,9140,0
|
|
20230626,105300,65589160,9140,9140,9140,9140,7
|
|
20230626,105200,65525180,9150,9150,9150,9150,0
|
|
20230626,105100,65525180,9150,9150,9150,9150,1
|
|
20230626,105000,65516030,9120,9120,9120,9120,22
|
|
20230626,104900,65315390,9140,9140,9140,9140,2
|
|
20230626,104800,65297110,9140,9140,9140,9140,5
|
|
20230626,104700,65251410,9140,9140,9140,9140,0
|
|
20230626,104600,65251410,9140,9140,9140,9140,2
|
|
20230626,104500,65233130,9120,9130,9140,9120,48
|
|
20230626,104400,64795030,9130,9130,9130,9130,4
|
|
20230626,104300,64758510,9110,9130,9130,9110,26
|
|
20230626,104200,64521560,9140,9130,9140,9130,25
|
|
20230626,104100,64293100,9110,9110,9110,9110,0
|
|
20230626,104000,64293100,9110,9110,9110,9110,0
|
|
20230626,103900,64293100,9110,9110,9110,9110,0
|
|
20230626,103800,64293100,9110,9110,9110,9110,0
|
|
20230626,103700,64293100,9110,9110,9110,9110,0
|
|
20230626,103600,64293100,9110,9110,9110,9110,22
|
|
20230626,103500,64092680,9110,9110,9110,9110,0
|
|
20230626,103400,64092680,9110,9110,9110,9110,0
|
|
20230626,103300,64092680,9110,9110,9110,9110,0
|
|
20230626,103200,64092680,9110,9110,9110,9110,0
|
|
20230626,103100,64092680,9110,9110,9110,9110,2
|
|
20230626,103000,64074460,9100,9100,9100,9100,0
|
|
20230626,102900,64074460,9100,9120,9120,9100,22
|
|
20230626,102800,63873860,9140,9140,9140,9140,207
|
|
20230626,102700,61981880,9130,9130,9130,9130,206
|
|
20230626,102600,60101100,9130,9130,9130,9130,0
|
|
20230626,102500,60101100,9130,9120,9130,9120,11
|
|
20230626,102400,60000690,9120,9120,9120,9120,150
|
|
20230626,102300,58632690,9090,9090,9090,9090,0
|
|
20230626,102200,58632690,9090,9090,9090,9090,23
|
|
20230626,102100,58423620,9090,9090,9090,9090,51
|
|
20230626,102000,57960030,9090,9090,9090,9090,189
|
|
20230626,101900,56242020,9110,9110,9110,9110,0
|
|
20230626,101800,56242020,9110,9110,9110,9110,0
|
|
20230626,101700,56242020,9110,9110,9110,9110,0
|
|
20230626,101600,56242020,9110,9110,9110,9110,0
|
|
20230626,101500,56242020,9110,9090,9110,9090,475
|
|
20230626,101400,51918550,9090,9090,9090,9090,0
|
|
20230626,101300,51918550,9090,9090,9090,9090,0
|
|
20230626,101200,51918550,9090,9090,9090,9090,0
|
|
20230626,101100,51918550,9090,9090,9090,9090,4
|
|
20230626,101000,51882190,9090,9090,9090,9090,0
|
|
20230626,100900,51882190,9090,9090,9090,9090,0
|
|
20230626,100800,51882190,9090,9090,9090,9090,0
|
|
20230626,100700,51882190,9090,9090,9090,9090,0
|
|
20230626,100600,51882190,9090,9090,9090,9090,0
|
|
20230626,100500,51882190,9090,9100,9100,9090,22
|
|
20230626,100400,51682140,9090,9090,9090,9090,0
|
|
20230626,100300,51682140,9090,9090,9090,9090,0
|
|
20230626,100200,51682140,9090,9090,9090,9090,0
|
|
20230626,100100,51682140,9090,9090,9090,9090,0
|
|
20230626,100000,51682140,9090,9100,9100,9090,270
|
|
20230626,095900,49226880,9100,9100,9100,9100,0
|
|
20230626,095800,49226880,9100,9110,9110,9100,22
|
|
20230626,095700,49026560,9140,9140,9140,9140,0
|
|
20230626,095600,49026560,9140,9140,9140,9140,0
|
|
20230626,095500,49026560,9140,9110,9140,9110,66
|
|
20230626,095400,48424680,9110,9110,9110,9110,0
|
|
20230626,095300,48424680,9110,9110,9110,9110,0
|
|
20230626,095200,48424680,9110,9110,9110,9110,0
|
|
20230626,095100,48424680,9110,9090,9110,9090,23
|
|
20230626,095000,48215590,9090,9100,9100,9090,100
|
|
20230626,094900,47306480,9100,9100,9100,9100,0
|
|
20230626,094800,47306480,9100,9100,9100,9100,0
|
|
20230626,094700,47306480,9100,9100,9100,9100,210
|
|
20230626,094600,45395480,9090,9090,9090,9090,0
|
|
20230626,094500,45395480,9090,9090,9090,9090,0
|
|
20230626,094400,45395480,9090,9090,9090,9090,22
|
|
20230626,094300,45195500,9110,9110,9110,9110,1
|
|
20230626,094200,45186390,9100,9100,9100,9090,338
|
|
20230626,094100,42111590,9110,9110,9110,9110,1
|
|
20230626,094000,42102480,9100,9100,9100,9100,151
|
|
20230626,093900,40728380,9110,9110,9110,9110,1
|
|
20230626,093800,40719270,9110,9110,9110,9110,0
|
|
20230626,093700,40719270,9110,9100,9110,9090,123
|
|
20230626,093600,39600180,9140,9140,9140,9140,1
|
|
20230626,093500,39591040,9100,9110,9110,9100,102
|
|
20230626,093400,38662210,9150,9150,9150,9150,0
|
|
20230626,093300,38662210,9150,9150,9150,9150,6
|
|
20230626,093200,38607310,9150,9150,9150,9150,0
|
|
20230626,093100,38607310,9150,9100,9150,9100,639
|
|
20230626,093000,32779270,9120,9120,9120,9120,0
|
|
20230626,092900,32779270,9120,9120,9120,9120,0
|
|
20230626,092800,32779270,9120,9120,9120,9120,0
|
|
20230626,092700,32779270,9120,9120,9120,9120,0
|
|
20230626,092600,32779270,9120,9120,9120,9120,0
|
|
20230626,092500,32779270,9120,9120,9120,9120,0
|
|
20230626,092400,32779270,9120,9120,9120,9120,0
|
|
20230626,092300,32779270,9120,9100,9120,9100,2
|
|
20230626,092200,32761050,9080,9080,9080,9080,0
|
|
20230626,092100,32761050,9080,9080,9080,9080,0
|
|
20230626,092000,32761050,9080,9080,9080,9060,170
|
|
20230626,091900,31220010,9070,9060,9070,9060,557
|
|
20230626,091800,26168220,9070,9070,9070,9070,76
|
|
20230626,091700,25478900,9050,9050,9050,9050,0
|
|
20230626,091600,25478900,9050,9050,9050,9050,55
|
|
20230626,091500,24981150,9050,9050,9050,9050,0
|
|
20230626,091400,24981150,9050,9050,9050,9050,5
|
|
20230626,091300,24935900,9060,9070,9070,9060,2
|
|
20230626,091200,24917770,9080,9080,9080,9080,22
|
|
20230626,091100,24718010,9050,9050,9050,9050,100
|
|
20230626,091000,23813010,9040,9040,9040,9040,0
|
|
20230626,090900,23813010,9040,9040,9040,9040,0
|
|
20230626,090800,23813010,9040,9080,9120,9040,1166
|
|
20230626,090700,13252880,9080,9080,9080,9080,0
|
|
20230626,090600,13252880,9080,9080,9080,9080,999
|
|
20230626,090500,4181960,9080,9080,9080,9080,0
|
|
20230626,090400,4181960,9080,9070,9120,9070,110
|
|
20230626,090300,3184120,9070,9070,9070,9070,0
|
|
20230626,090200,3184120,9070,9070,9070,9070,1
|
|
20230626,090100,3175050,9080,9120,9120,9080,51
|
|
20230626,090000,2711930,9070,9070,9070,9070,299
|